Sabine Royalty Trust (SBR) Historical Stock Data
64.10 ↑0.43 (0.68%)
As of May 17, 2024, 3:51pm EST.
Historical Data
In the past 30 trading days, SBR is down -0.21% a day on average. There have been 12 days where Sabine Royalty Trust closed green and 18 days where SBR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 63.75 | 64.10 | ↑$0.35 (0.55%) | 63.75 | 64.72 | 28.35K |
| 2024-05-16 | 62.40 | 63.67 | ↑$1.27 (2.04%) | 62.40 | 63.89 | 21.91K |
| 2024-05-15 | 63.00 | 62.67 | ↓$0.33 (-0.52%) | 62.40 | 63.59 | 52.47K |
| 2024-05-14 | 64.88 | 63.38 | ↓$1.50 (-2.31%) | 63.11 | 64.88 | 50.60K |
| 2024-05-13 | 64.20 | 65.36 | ↑$1.16 (1.81%) | 63.04 | 65.80 | 78.50K |
| 2024-05-10 | 65.12 | 63.61 | ↓$1.51 (-2.32%) | 63.10 | 65.23 | 34.19K |
| 2024-05-09 | 63.50 | 64.88 | ↑$1.38 (2.17%) | 63.40 | 65.19 | 28.41K |
| 2024-05-08 | 62.58 | 63.83 | ↑$1.25 (2.00%) | 62.30 | 64.00 | 32.02K |
| 2024-05-07 | 63.00 | 62.87 | ↓$0.13 (-0.21%) | 61.95 | 63.00 | 37.32K |
| 2024-05-06 | 63.24 | 62.44 | ↓$0.80 (-1.27%) | 61.64 | 63.90 | 38.75K |
| 2024-05-03 | 63.50 | 62.95 | ↓$0.55 (-0.87%) | 62.77 | 64.85 | 46.33K |
| 2024-05-02 | 61.84 | 62.79 | ↑$0.95 (1.54%) | 61.56 | 62.98 | 28.86K |
| 2024-05-01 | 61.33 | 61.03 | ↓$0.30 (-0.49%) | 60.47 | 61.80 | 26.62K |
| 2024-04-30 | 62.71 | 61.53 | ↓$1.18 (-1.88%) | 61.37 | 63.04 | 38.38K |
| 2024-04-29 | 62.98 | 63.19 | ↑$0.21 (0.33%) | 62.58 | 63.51 | 24.37K |
| 2024-04-26 | 62.12 | 62.65 | ↑$0.53 (0.85%) | 62.10 | 63.78 | 27.56K |
| 2024-04-25 | 62.60 | 62.47 | ↓$0.13 (-0.21%) | 62.14 | 63.01 | 19.81K |
| 2024-04-24 | 63.01 | 62.73 | ↓$0.28 (-0.44%) | 62.68 | 63.46 | 16.69K |
| 2024-04-23 | 62.89 | 63.04 | ↑$0.15 (0.24%) | 62.76 | 64.00 | 14.06K |
| 2024-04-22 | 63.47 | 62.89 | ↓$0.58 (-0.91%) | 62.80 | 64.00 | 18.89K |
| 2024-04-19 | 62.01 | 63.82 | ↑$1.81 (2.92%) | 62.00 | 64.19 | 35.40K |
| 2024-04-18 | 63.84 | 62.35 | ↓$1.49 (-2.33%) | 62.26 | 64.49 | 32.66K |
| 2024-04-17 | 64.36 | 64.15 | ↓$0.21 (-0.33%) | 64.00 | 65.55 | 31.56K |
| 2024-04-16 | 63.16 | 64.08 | ↑$0.92 (1.46%) | 63.04 | 64.43 | 34.21K |
| 2024-04-15 | 67.20 | 63.71 | ↓$3.49 (-5.19%) | 63.48 | 67.20 | 50.16K |
| 2024-04-12 | 67.60 | 66.87 | ↓$0.73 (-1.08%) | 66.75 | 68.36 | 20.74K |
| 2024-04-11 | 68.40 | 67.72 | ↓$0.68 (-0.99%) | 67.46 | 68.40 | 25.93K |
| 2024-04-10 | 67.92 | 68.03 | ↑$0.11 (0.16%) | 67.83 | 68.82 | 26.96K |
| 2024-04-09 | 68.64 | 68.50 | ↓$0.14 (-0.20%) | 67.55 | 68.64 | 21.44K |
| 2024-04-08 | 68.76 | 68.21 | ↓$0.55 (-0.80%) | 67.75 | 69.50 | 55.41K |
Create an account or log in to view more rows.
$SBR day trade is ok to buy here but sell later
$SBR LFFGG
$SBR News?
$SBR Mindset is key
$SBR i'm out of slaps for the day
$SBR more calls coming in
$SBR almost go time
$SBR Holding Pattern
$SBR hang tight
ignore fud and buy dips if you can
everyone be okay????
$SBR last chance to load imo